WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 May 2012 |
USD |
27.01 |
27.159 |
26.79 |
27.0212 |
27.0212 |
-0.824 (-2.96%)
|
162,937 |
| 29 May 2012 |
USD |
27.9 |
27.972 |
27.625 |
27.845 |
27.845 |
+0.173 (+0.63%)
|
63,922 |
| 28 May 2012 |
USD |
28.062 |
28.07 |
27.672 |
27.672 |
27.672 |
-0.04 (-0.15%)
|
36,364 |
| 25 May 2012 |
USD |
27.568 |
27.754 |
27.342 |
27.7123 |
27.7123 |
-0.048 (-0.17%)
|
86,056 |
| 24 May 2012 |
USD |
27.228 |
27.771 |
27.07 |
27.76 |
27.76 |
+1.078 (+4.04%)
|
143,129 |
| 23 May 2012 |
USD |
27.118 |
27.15 |
26.5 |
26.6817 |
26.6817 |
-1.398 (-4.98%)
|
129,360 |
| 22 May 2012 |
USD |
27.62 |
28.08 |
27.394 |
28.08 |
28.08 |
+0.39 (+1.41%)
|
23,050 |
| 21 May 2012 |
USD |
27.85 |
27.976 |
27.399 |
27.6898 |
27.6898 |
-0.411 (-1.46%)
|
102,234 |
| 18 May 2012 |
USD |
27.402 |
28.209 |
27.303 |
28.1013 |
28.1013 |
+0.705 (+2.57%)
|
89,119 |
| 17 May 2012 |
USD |
26.945 |
27.396 |
26.758 |
27.396 |
27.396 |
+0.485 (+1.80%)
|
50,571 |
| 16 May 2012 |
USD |
26.697 |
27.317 |
26.57 |
26.9108 |
26.9108 |
-0.369 (-1.35%)
|
105,280 |
| 15 May 2012 |
USD |
27.466 |
27.752 |
27.28 |
27.28 |
27.28 |
-0.42 (-1.52%)
|
127,960 |
| 14 May 2012 |
USD |
27.886 |
27.92 |
27.583 |
27.7 |
27.7 |
-0.63 (-2.22%)
|
156,141 |
| 11 May 2012 |
USD |
28.059 |
28.33 |
27.78 |
28.33 |
28.33 |
-0.217 (-0.76%)
|
83,590 |
| 10 May 2012 |
USD |
28.593 |
28.662 |
28.278 |
28.5471 |
28.5471 |
+0.097 (+0.34%)
|
101,898 |
| 9 May 2012 |
USD |
28.268 |
28.45 |
27.918 |
28.45 |
28.45 |
-0.195 (-0.68%)
|
71,512 |
| 8 May 2012 |
USD |
28.973 |
29.01 |
28.441 |
28.6451 |
28.6451 |
-0.705 (-2.40%)
|
81,253 |
| 4 May 2012 |
USD |
29.3 |
29.65 |
29.07 |
29.35 |
29.35 |
-0.11 (-0.37%)
|
48,534 |
| 3 May 2012 |
USD |
29.79 |
29.79 |
29.358 |
29.46 |
29.46 |
-0.31 (-1.04%)
|
69,734 |
| 2 May 2012 |
USD |
30.061 |
30.172 |
29.7 |
29.77 |
29.77 |
-0.61 (-2.01%)
|
444,402 |
| 1 May 2012 |
USD |
30.3 |
30.52 |
30.1 |
30.38 |
30.38 |
+0.413 (+1.38%)
|
34,984 |
| 30 Apr 2012 |
USD |
30.581 |
30.649 |
29.88 |
29.9668 |
29.9668 |
-0.619 (-2.02%)
|
25,400 |
| 27 Apr 2012 |
USD |
30.177 |
30.633 |
30.15 |
30.5858 |
30.5858 |
+0.226 (+0.74%)
|
146,467 |
| 26 Apr 2012 |
USD |
30 |
30.36 |
29.987 |
30.36 |
30.36 |
+0.417 (+1.39%)
|
36,566 |
| 25 Apr 2012 |
USD |
30.12 |
30.188 |
29.943 |
29.9434 |
29.9434 |
-0.279 (-0.92%)
|
12,448 |
| 24 Apr 2012 |
USD |
29.959 |
30.33 |
29.959 |
30.2219 |
30.2219 |
+0.242 (+0.81%)
|
37,000 |
| 23 Apr 2012 |
USD |
30.752 |
30.752 |
29.8 |
29.9801 |
29.9801 |
-0.952 (-3.08%)
|
125,343 |
| 20 Apr 2012 |
USD |
31.03 |
31.05 |
30.903 |
30.9323 |
30.9323 |
-0.194 (-0.62%)
|
28,655 |
| 19 Apr 2012 |
USD |
30.721 |
31.19 |
30.572 |
31.1262 |
31.1262 |
+0.392 (+1.28%)
|
78,186 |
| 18 Apr 2012 |
USD |
30.966 |
31.02 |
30.637 |
30.7338 |
30.7338 |
-0.318 (-1.02%)
|
32,114 |
